8015 豊田通商(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 677 | 677 | 672 | 677 | 69,000 | 677 |
| 1993-12-29 | 664 | 683 | 663 | 668 | 82,000 | 668 |
| 1993-12-28 | 647 | 647 | 638 | 644 | 115,000 | 644 |
| 1993-12-27 | 650 | 650 | 625 | 637 | 124,000 | 637 |
| 1993-12-24 | 666 | 674 | 637 | 645 | 207,000 | 645 |
| 1993-12-22 | 686 | 686 | 670 | 686 | 250,000 | 686 |
| 1993-12-21 | 693 | 697 | 683 | 697 | 65,000 | 697 |
| 1993-12-20 | 695 | 695 | 670 | 685 | 123,000 | 685 |
| 1993-12-17 | 675 | 690 | 670 | 690 | 106,000 | 690 |
| 1993-12-16 | 655 | 660 | 655 | 660 | 44,000 | 660 |
| 1993-12-15 | 659 | 669 | 652 | 652 | 32,000 | 652 |
| 1993-12-14 | 660 | 660 | 640 | 642 | 103,000 | 642 |
| 1993-12-13 | 651 | 660 | 642 | 650 | 36,000 | 650 |
| 1993-12-10 | 680 | 690 | 660 | 660 | 250,000 | 660 |
| 1993-12-09 | 617 | 640 | 617 | 640 | 43,000 | 640 |
| 1993-12-08 | 639 | 639 | 616 | 620 | 140,000 | 620 |
| 1993-12-07 | 630 | 646 | 630 | 646 | 63,000 | 646 |
| 1993-12-06 | 670 | 679 | 640 | 649 | 88,000 | 649 |
| 1993-12-03 | 647 | 670 | 637 | 670 | 56,000 | 670 |
| 1993-12-02 | 646 | 682 | 645 | 650 | 119,000 | 650 |
| 1993-12-01 | 646 | 650 | 646 | 650 | 81,000 | 650 |
| 1993-11-30 | 644 | 644 | 621 | 622 | 107,000 | 622 |
| 1993-11-29 | 643 | 643 | 604 | 614 | 94,000 | 614 |
| 1993-11-26 | 689 | 703 | 643 | 650 | 113,000 | 650 |
| 1993-11-25 | 711 | 719 | 699 | 699 | 126,000 | 699 |
| 1993-11-24 | 680 | 710 | 680 | 701 | 234,000 | 701 |
| 1993-11-19 | 740 | 761 | 740 | 760 | 113,000 | 760 |
| 1993-11-18 | 746 | 761 | 745 | 750 | 63,000 | 750 |
| 1993-11-17 | 723 | 733 | 723 | 726 | 29,000 | 726 |
| 1993-11-16 | 692 | 735 | 692 | 725 | 59,000 | 725 |
| 1993-11-15 | 733 | 733 | 692 | 710 | 104,000 | 710 |
| 1993-11-12 | 720 | 733 | 720 | 729 | 95,000 | 729 |
| 1993-11-11 | 734 | 739 | 720 | 720 | 205,000 | 720 |
| 1993-11-10 | 716 | 731 | 709 | 721 | 268,000 | 721 |
| 1993-11-09 | 760 | 760 | 709 | 709 | 217,000 | 709 |
| 1993-11-08 | 769 | 770 | 754 | 760 | 80,000 | 760 |
| 1993-11-05 | 779 | 779 | 750 | 779 | 148,000 | 779 |
| 1993-11-04 | 794 | 795 | 780 | 780 | 122,000 | 780 |
| 1993-11-02 | 792 | 794 | 790 | 794 | 37,000 | 794 |
| 1993-11-01 | 795 | 795 | 779 | 785 | 76,000 | 785 |
| 1993-10-29 | 780 | 788 | 779 | 788 | 161,000 | 788 |
| 1993-10-28 | 770 | 779 | 770 | 779 | 56,000 | 779 |
| 1993-10-27 | 780 | 780 | 750 | 780 | 101,000 | 780 |
| 1993-10-26 | 810 | 811 | 797 | 800 | 160,000 | 800 |
| 1993-10-25 | 810 | 812 | 801 | 810 | 111,000 | 810 |
| 1993-10-22 | 805 | 810 | 801 | 810 | 122,000 | 810 |
| 1993-10-21 | 810 | 810 | 801 | 801 | 177,000 | 801 |
| 1993-10-20 | 805 | 805 | 801 | 802 | 50,000 | 802 |
| 1993-10-19 | 800 | 809 | 800 | 802 | 48,000 | 802 |
| 1993-10-18 | 817 | 817 | 796 | 800 | 67,000 | 800 |
| 1993-10-15 | 813 | 816 | 805 | 807 | 108,000 | 807 |
| 1993-10-14 | 820 | 820 | 812 | 820 | 179,000 | 820 |
| 1993-10-13 | 820 | 820 | 813 | 813 | 57,000 | 813 |
| 1993-10-12 | 825 | 828 | 811 | 820 | 166,000 | 820 |
| 1993-10-08 | 807 | 807 | 799 | 805 | 73,000 | 805 |
| 1993-10-07 | 806 | 810 | 803 | 805 | 64,000 | 805 |
| 1993-10-06 | 810 | 810 | 800 | 804 | 45,000 | 804 |
| 1993-10-05 | 802 | 807 | 800 | 804 | 86,000 | 804 |
| 1993-10-04 | 802 | 802 | 787 | 788 | 11,000 | 788 |
| 1993-10-01 | 800 | 804 | 794 | 803 | 106,000 | 803 |
| 1993-09-30 | 810 | 810 | 800 | 800 | 94,000 | 800 |
| 1993-09-29 | 795 | 808 | 795 | 800 | 105,000 | 800 |
| 1993-09-28 | 788 | 808 | 788 | 795 | 36,000 | 795 |
| 1993-09-27 | 774 | 778 | 774 | 778 | 81,000 | 778 |
| 1993-09-24 | 794 | 794 | 787 | 794 | 168,000 | 794 |
| 1993-09-22 | 800 | 800 | 777 | 785 | 92,000 | 785 |
| 1993-09-21 | 815 | 820 | 799 | 800 | 216,000 | 800 |
| 1993-09-20 | 811 | 815 | 804 | 807 | 64,000 | 807 |
| 1993-09-17 | 800 | 810 | 800 | 810 | 54,000 | 810 |
| 1993-09-16 | 820 | 820 | 810 | 820 | 67,000 | 820 |
| 1993-09-14 | 824 | 825 | 818 | 818 | 75,000 | 818 |
| 1993-09-13 | 810 | 825 | 805 | 825 | 123,000 | 825 |
| 1993-09-10 | 793 | 810 | 793 | 810 | 167,000 | 810 |
| 1993-09-09 | 803 | 812 | 802 | 812 | 57,000 | 812 |
| 1993-09-08 | 800 | 813 | 800 | 813 | 83,000 | 813 |
| 1993-09-07 | 806 | 810 | 806 | 810 | 52,000 | 810 |
| 1993-09-06 | 822 | 828 | 806 | 806 | 51,000 | 806 |
| 1993-09-03 | 813 | 820 | 798 | 805 | 119,000 | 805 |
| 1993-09-02 | 824 | 824 | 809 | 815 | 134,000 | 815 |
| 1993-09-01 | 828 | 828 | 810 | 825 | 132,000 | 825 |
| 1993-08-31 | 830 | 830 | 816 | 829 | 114,000 | 829 |
| 1993-08-30 | 830 | 830 | 820 | 830 | 236,000 | 830 |
| 1993-08-27 | 814 | 835 | 808 | 821 | 773,000 | 821 |
| 1993-08-26 | 806 | 814 | 801 | 808 | 230,000 | 808 |
| 1993-08-25 | 807 | 814 | 806 | 811 | 494,000 | 811 |
| 1993-08-24 | 792 | 808 | 792 | 801 | 433,000 | 801 |
| 1993-08-23 | 793 | 793 | 788 | 792 | 164,000 | 792 |
| 1993-08-20 | 789 | 792 | 775 | 783 | 146,000 | 783 |
| 1993-08-19 | 765 | 782 | 765 | 780 | 151,000 | 780 |
| 1993-08-18 | 783 | 783 | 765 | 765 | 214,000 | 765 |
| 1993-08-17 | 783 | 790 | 775 | 779 | 211,000 | 779 |
| 1993-08-16 | 765 | 790 | 758 | 785 | 278,000 | 785 |
| 1993-08-13 | 739 | 767 | 738 | 765 | 238,000 | 765 |
| 1993-08-12 | 732 | 743 | 732 | 740 | 162,000 | 740 |
| 1993-08-11 | 722 | 731 | 722 | 730 | 190,000 | 730 |
| 1993-08-10 | 729 | 730 | 722 | 722 | 126,000 | 722 |
| 1993-08-09 | 720 | 728 | 718 | 720 | 63,000 | 720 |
| 1993-08-06 | 730 | 730 | 719 | 720 | 78,000 | 720 |
| 1993-08-05 | 737 | 737 | 730 | 730 | 35,000 | 730 |
| 1993-08-04 | 736 | 740 | 731 | 740 | 89,000 | 740 |
| 1993-08-03 | 745 | 745 | 736 | 740 | 38,000 | 740 |
| 1993-08-02 | 748 | 748 | 735 | 737 | 40,000 | 737 |
| 1993-07-30 | 740 | 746 | 728 | 745 | 89,000 | 745 |
| 1993-07-29 | 737 | 745 | 737 | 745 | 155,000 | 745 |
| 1993-07-28 | 728 | 745 | 728 | 738 | 57,000 | 738 |
| 1993-07-27 | 717 | 728 | 710 | 728 | 126,000 | 728 |
| 1993-07-26 | 710 | 718 | 710 | 717 | 81,000 | 717 |
| 1993-07-23 | 724 | 724 | 710 | 718 | 107,000 | 718 |
| 1993-07-22 | 736 | 736 | 705 | 734 | 282,000 | 734 |
| 1993-07-21 | 741 | 744 | 737 | 744 | 509,000 | 744 |
| 1993-07-20 | 749 | 749 | 741 | 748 | 33,000 | 748 |
| 1993-07-19 | 760 | 760 | 755 | 756 | 175,000 | 756 |
| 1993-07-16 | 759 | 770 | 759 | 760 | 133,000 | 760 |
| 1993-07-15 | 770 | 777 | 751 | 755 | 173,000 | 755 |
| 1993-07-14 | 766 | 766 | 765 | 765 | 33,000 | 765 |
| 1993-07-13 | 749 | 770 | 749 | 770 | 108,000 | 770 |
| 1993-07-12 | 750 | 750 | 749 | 749 | 118,000 | 749 |
| 1993-07-09 | 755 | 755 | 750 | 750 | 195,000 | 750 |
| 1993-07-08 | 752 | 755 | 752 | 755 | 37,000 | 755 |
| 1993-07-07 | 752 | 752 | 751 | 751 | 84,000 | 751 |
| 1993-07-06 | 757 | 758 | 751 | 752 | 48,000 | 752 |
| 1993-07-05 | 770 | 770 | 760 | 760 | 45,000 | 760 |
| 1993-07-02 | 766 | 766 | 764 | 765 | 42,000 | 765 |
| 1993-07-01 | 751 | 780 | 751 | 770 | 43,000 | 770 |
| 1993-06-30 | 735 | 750 | 735 | 750 | 54,000 | 750 |
| 1993-06-29 | 750 | 750 | 740 | 750 | 94,000 | 750 |
| 1993-06-28 | 768 | 780 | 768 | 770 | 62,000 | 770 |
| 1993-06-25 | 765 | 770 | 761 | 767 | 54,000 | 767 |
| 1993-06-24 | 746 | 765 | 746 | 765 | 64,000 | 765 |
| 1993-06-23 | 755 | 760 | 750 | 756 | 93,000 | 756 |
| 1993-06-22 | 712 | 745 | 712 | 745 | 130,000 | 745 |
| 1993-06-21 | 754 | 754 | 710 | 710 | 127,000 | 710 |
| 1993-06-18 | 764 | 764 | 747 | 760 | 121,000 | 760 |
| 1993-06-17 | 779 | 780 | 752 | 768 | 222,000 | 768 |
| 1993-06-16 | 791 | 791 | 746 | 779 | 337,000 | 779 |
| 1993-06-15 | 816 | 818 | 790 | 797 | 416,000 | 797 |
| 1993-06-14 | 810 | 829 | 805 | 828 | 412,000 | 828 |
| 1993-06-11 | 799 | 810 | 792 | 810 | 390,000 | 810 |
| 1993-06-10 | 788 | 790 | 785 | 789 | 463,000 | 789 |
| 1993-06-08 | 785 | 789 | 780 | 788 | 440,000 | 788 |
| 1993-06-07 | 771 | 788 | 771 | 778 | 457,000 | 778 |
| 1993-06-04 | 770 | 775 | 767 | 770 | 211,000 | 770 |
| 1993-06-03 | 745 | 768 | 745 | 757 | 432,000 | 757 |
| 1993-06-02 | 730 | 746 | 730 | 735 | 220,000 | 735 |
| 1993-06-01 | 717 | 740 | 716 | 720 | 205,000 | 720 |
| 1993-05-31 | 725 | 725 | 716 | 717 | 65,000 | 717 |
| 1993-05-28 | 715 | 715 | 705 | 715 | 35,000 | 715 |
| 1993-05-27 | 715 | 715 | 705 | 705 | 152,000 | 705 |
| 1993-05-26 | 705 | 715 | 701 | 711 | 111,000 | 711 |
| 1993-05-25 | 701 | 704 | 696 | 704 | 176,000 | 704 |
| 1993-05-24 | 705 | 705 | 687 | 691 | 71,000 | 691 |
| 1993-05-21 | 693 | 700 | 685 | 700 | 138,000 | 700 |
| 1993-05-20 | 701 | 701 | 695 | 695 | 133,000 | 695 |
| 1993-05-19 | 704 | 710 | 698 | 700 | 147,000 | 700 |
| 1993-05-18 | 705 | 710 | 700 | 704 | 253,000 | 704 |
| 1993-05-17 | 705 | 706 | 701 | 705 | 152,000 | 705 |
| 1993-05-14 | 710 | 719 | 705 | 705 | 204,000 | 705 |
| 1993-05-13 | 708 | 717 | 703 | 710 | 367,000 | 710 |
| 1993-05-12 | 714 | 714 | 693 | 708 | 210,000 | 708 |
| 1993-05-11 | 712 | 715 | 708 | 708 | 230,000 | 708 |
| 1993-05-10 | 699 | 704 | 692 | 698 | 139,000 | 698 |
| 1993-05-07 | 683 | 692 | 683 | 692 | 83,000 | 692 |
| 1993-05-06 | 705 | 705 | 693 | 693 | 246,000 | 693 |
| 1993-04-30 | 699 | 710 | 696 | 696 | 226,000 | 696 |
| 1993-04-28 | 694 | 701 | 690 | 699 | 399,000 | 699 |
| 1993-04-27 | 685 | 690 | 669 | 685 | 634,000 | 685 |
| 1993-04-26 | 667 | 680 | 667 | 680 | 207,000 | 680 |
| 1993-04-23 | 650 | 650 | 646 | 647 | 351,000 | 647 |
| 1993-04-22 | 679 | 679 | 640 | 640 | 433,000 | 640 |
| 1993-04-21 | 671 | 677 | 668 | 668 | 294,000 | 668 |
| 1993-04-20 | 660 | 677 | 660 | 668 | 226,000 | 668 |
| 1993-04-19 | 653 | 664 | 650 | 664 | 139,000 | 664 |
| 1993-04-16 | 670 | 675 | 650 | 650 | 205,000 | 650 |
| 1993-04-15 | 678 | 678 | 650 | 670 | 192,000 | 670 |
| 1993-04-14 | 684 | 687 | 669 | 678 | 377,000 | 678 |
| 1993-04-13 | 660 | 685 | 660 | 684 | 343,000 | 684 |
| 1993-04-12 | 662 | 670 | 650 | 660 | 338,000 | 660 |
| 1993-04-09 | 660 | 680 | 652 | 661 | 992,000 | 661 |
| 1993-04-08 | 637 | 651 | 628 | 650 | 995,000 | 650 |
| 1993-04-07 | 605 | 630 | 604 | 630 | 601,000 | 630 |
| 1993-04-06 | 600 | 605 | 583 | 590 | 332,000 | 590 |
| 1993-04-05 | 598 | 604 | 580 | 600 | 564,000 | 600 |
| 1993-04-02 | 605 | 610 | 595 | 604 | 256,000 | 604 |
| 1993-04-01 | 555 | 585 | 555 | 585 | 314,000 | 585 |
| 1993-03-31 | 593 | 600 | 565 | 565 | 403,000 | 565 |
| 1993-03-30 | 600 | 610 | 595 | 609 | 292,000 | 609 |
| 1993-03-29 | 595 | 605 | 595 | 600 | 210,000 | 600 |
| 1993-03-26 | 585 | 590 | 571 | 586 | 130,000 | 586 |
| 1993-03-25 | 584 | 594 | 565 | 580 | 242,000 | 580 |
| 1993-03-24 | 585 | 585 | 576 | 584 | 56,000 | 584 |
| 1993-03-23 | 583 | 595 | 575 | 590 | 339,000 | 590 |
| 1993-03-22 | 569 | 585 | 569 | 585 | 120,000 | 585 |
| 1993-03-19 | 580 | 590 | 556 | 556 | 183,000 | 556 |
| 1993-03-18 | 562 | 580 | 560 | 571 | 385,000 | 571 |
| 1993-03-17 | 535 | 562 | 535 | 562 | 195,000 | 562 |
| 1993-03-16 | 530 | 538 | 530 | 530 | 165,000 | 530 |
| 1993-03-15 | 513 | 530 | 513 | 530 | 132,000 | 530 |
| 1993-03-12 | 504 | 511 | 504 | 510 | 166,000 | 510 |
| 1993-03-11 | 524 | 524 | 506 | 524 | 59,000 | 524 |
| 1993-03-10 | 519 | 524 | 519 | 524 | 75,000 | 524 |
| 1993-03-09 | 521 | 529 | 515 | 529 | 156,000 | 529 |
| 1993-03-08 | 480 | 519 | 480 | 504 | 290,000 | 504 |
| 1993-03-05 | 486 | 486 | 480 | 484 | 155,000 | 484 |
| 1993-03-04 | 495 | 497 | 486 | 486 | 74,000 | 486 |
| 1993-03-03 | 491 | 507 | 491 | 493 | 45,000 | 493 |
| 1993-03-02 | 508 | 515 | 490 | 500 | 150,000 | 500 |
| 1993-03-01 | 513 | 513 | 508 | 509 | 48,000 | 509 |
| 1993-02-26 | 512 | 518 | 512 | 512 | 31,000 | 512 |
| 1993-02-25 | 529 | 529 | 510 | 511 | 42,000 | 511 |
| 1993-02-24 | 521 | 521 | 511 | 515 | 31,000 | 515 |
| 1993-02-23 | 526 | 526 | 511 | 511 | 80,000 | 511 |
| 1993-02-22 | 527 | 527 | 526 | 526 | 104,000 | 526 |
| 1993-02-19 | 516 | 526 | 515 | 526 | 94,000 | 526 |
| 1993-02-18 | 516 | 524 | 515 | 515 | 59,000 | 515 |
| 1993-02-17 | 530 | 530 | 512 | 515 | 168,000 | 515 |
| 1993-02-16 | 516 | 530 | 515 | 530 | 101,000 | 530 |
| 1993-02-15 | 510 | 512 | 505 | 512 | 44,000 | 512 |
| 1993-02-12 | 530 | 531 | 520 | 520 | 66,000 | 520 |
| 1993-02-10 | 520 | 530 | 520 | 530 | 44,000 | 530 |
| 1993-02-09 | 529 | 534 | 520 | 520 | 33,000 | 520 |
| 1993-02-08 | 535 | 535 | 530 | 535 | 21,000 | 535 |
| 1993-02-05 | 540 | 542 | 535 | 541 | 75,000 | 541 |
| 1993-02-04 | 539 | 539 | 524 | 524 | 61,000 | 524 |
| 1993-02-03 | 530 | 540 | 522 | 522 | 100,000 | 522 |
| 1993-02-02 | 529 | 529 | 513 | 529 | 73,000 | 529 |
| 1993-02-01 | 510 | 529 | 508 | 529 | 71,000 | 529 |
| 1993-01-29 | 528 | 532 | 520 | 530 | 79,000 | 530 |
| 1993-01-28 | 504 | 518 | 503 | 518 | 176,000 | 518 |
| 1993-01-27 | 513 | 520 | 506 | 517 | 132,000 | 517 |
| 1993-01-26 | 507 | 513 | 503 | 513 | 105,000 | 513 |
| 1993-01-25 | 520 | 520 | 514 | 514 | 119,000 | 514 |
| 1993-01-22 | 529 | 529 | 515 | 520 | 114,000 | 520 |
| 1993-01-21 | 525 | 529 | 520 | 529 | 63,000 | 529 |
| 1993-01-20 | 527 | 535 | 525 | 529 | 100,000 | 529 |
| 1993-01-19 | 535 | 535 | 525 | 535 | 119,000 | 535 |
| 1993-01-18 | 525 | 535 | 525 | 535 | 68,000 | 535 |
| 1993-01-14 | 550 | 550 | 525 | 545 | 141,000 | 545 |
| 1993-01-13 | 561 | 562 | 550 | 550 | 84,000 | 550 |
| 1993-01-12 | 564 | 564 | 560 | 564 | 77,000 | 564 |
| 1993-01-11 | 571 | 571 | 561 | 564 | 78,000 | 564 |
| 1993-01-08 | 576 | 578 | 576 | 576 | 34,000 | 576 |
| 1993-01-07 | 585 | 595 | 570 | 580 | 196,000 | 580 |
| 1993-01-06 | 575 | 589 | 575 | 585 | 102,000 | 585 |
| 1993-01-05 | 571 | 585 | 570 | 575 | 30,000 | 575 |
| 1993-01-04 | 572 | 572 | 572 | 572 | 8,000 | 572 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
